2,570$
3,63%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,49 | 2,61 | 2,47 | 2,54 | 2,21% | 866.593,00 |
| 16.12.2025 | 2,54 | 2,61 | 2,43 | 2,49 | -2,36% | 999.965,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,50 | 2,55 | 0,59% | 954.597,00 |
| 12.12.2025 | 2,53 | 2,66 | 2,49 | 2,53 | 0,80% | 1.026.112,00 |
| 11.12.2025 | 2,47 | 2,53 | 2,37 | 2,51 | 2,03% | 951.909,00 |
| 10.12.2025 | 2,30 | 2,50 | 2,25 | 2,46 | 5,58% | 1.639.723,00 |
| 09.12.2025 | 2,02 | 2,46 | 2,02 | 2,33 | 14,22% | 2.549.300,00 |
| 08.12.2025 | 2,01 | 2,19 | 1,96 | 2,04 | 1,49% | 784.489,00 |
| 05.12.2025 | 2,13 | 2,17 | 2,00 | 2,01 | -6,07% | 876.195,00 |
| 04.12.2025 | 1,88 | 2,16 | 1,85 | 2,14 | 13,23% | 990.764,00 |
| 03.12.2025 | 1,78 | 1,94 | 1,75 | 1,89 | 8,00% | 744.665,00 |
| 02.12.2025 | 1,75 | 1,86 | 1,71 | 1,75 | -1,13% | 1.027.382,00 |
| 01.12.2025 | 1,57 | 1,79 | 1,57 | 1,77 | 9,26% | 1.641.518,00 |
| 28.11.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -0,61% | 378.505,00 |
| 26.11.2025 | 1,70 | 1,72 | 1,61 | 1,63 | -4,12% | 676.351,00 |
| 25.11.2025 | 1,58 | 1,74 | 1,58 | 1,70 | 7,59% | 763.333,00 |
| 24.11.2025 | 1,44 | 1,60 | 1,42 | 1,58 | 9,72% | 1.029.343,00 |
| 21.11.2025 | 1,32 | 1,45 | 1,32 | 1,44 | 9,92% | 756.376,00 |
| 20.11.2025 | 1,39 | 1,46 | 1,31 | 1,31 | -5,07% | 995.668,00 |
| 19.11.2025 | 1,41 | 1,47 | 1,38 | 1,38 | -1,78% | 767.431,00 |
| 18.11.2025 | 1,37 | 1,43 | 1,35 | 1,41 | 2,55% | 930.860,00 |
| 17.11.2025 | 1,48 | 1,48 | 1,36 | 1,37 | -8,05% | 1.677.200,00 |
| 14.11.2025 | 1,55 | 1,57 | 1,48 | 1,49 | -6,29% | 1.607.766,00 |
| 13.11.2025 | 1,93 | 1,98 | 1,59 | 1,59 | -19,29% | 2.296.914,00 |
| 12.11.2025 | 2,09 | 2,10 | 1,94 | 1,97 | -5,74% | 1.556.639,00 |
| 11.11.2025 | 1,97 | 2,11 | 1,95 | 2,09 | 7,46% | 1.725.000,00 |
| 10.11.2025 | 1,93 | 2,02 | 1,88 | 1,95 | 1,30% | 593.549,00 |
| 07.11.2025 | 1,81 | 1,94 | 1,76 | 1,92 | 4,92% | 947.437,00 |
| 06.11.2025 | 1,70 | 1,83 | 1,68 | 1,83 | 6,40% | 1.108.620,00 |
| 05.11.2025 | 1,70 | 1,74 | 1,64 | 1,72 | -0,58% | 891.381,00 |
| 04.11.2025 | 1,79 | 1,79 | 1,66 | 1,73 | -5,46% | 1.432.006,00 |
| 03.11.2025 | 2,03 | 2,05 | 1,79 | 1,83 | -8,50% | 1.572.324,00 |
| 31.10.2025 | 1,76 | 2,10 | 1,74 | 2,00 | 13,64% | 2.110.079,00 |
| 30.10.2025 | 1,80 | 1,83 | 1,72 | 1,76 | -8,33% | 1.746.018,00 |
| 29.10.2025 | 1,97 | 2,12 | 1,75 | 1,92 | -3,03% | 6.002.858,00 |
| 28.10.2025 | 1,88 | 2,89 | 1,86 | 1,98 | 26,92% | 99.527.511,00 |
| 27.10.2025 | 1,62 | 1,64 | 1,56 | 1,56 | -4,88% | 388.755,00 |
| 24.10.2025 | 1,60 | 1,67 | 1,58 | 1,64 | 3,14% | 167.875,00 |
| 23.10.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -0,62% | 147.202,00 |
| 22.10.2025 | 1,64 | 1,65 | 1,56 | 1,60 | -0,62% | 244.830,00 |
| 21.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,59% | 181.904,00 |
| 20.10.2025 | 1,53 | 1,69 | 1,53 | 1,67 | 9,87% | 274.896,00 |
| 17.10.2025 | 1,55 | 1,60 | 1,52 | 1,52 | -3,18% | 272.572,00 |
| 16.10.2025 | 1,61 | 1,65 | 1,56 | 1,57 | -2,79% | 249.080,00 |
| 15.10.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 2,54% | 203.828,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,55 | 1,58 | -0,94% | 198.345,00 |
| 13.10.2025 | 1,59 | 1,63 | 1,56 | 1,59 | 0,63% | 247.255,00 |
| 10.10.2025 | 1,70 | 1,73 | 1,55 | 1,58 | -8,67% | 339.013,00 |
| 09.10.2025 | 1,76 | 1,80 | 1,69 | 1,73 | -2,81% | 206.856,00 |
| 08.10.2025 | 1,74 | 1,80 | 1,71 | 1,78 | 2,89% | 184.892,00 |
| 07.10.2025 | 1,73 | 1,76 | 1,70 | 1,73 | -0,57% | 198.319,00 |
| 06.10.2025 | 1,87 | 1,92 | 1,74 | 1,74 | -5,95% | 355.714,00 |
| 03.10.2025 | 1,71 | 1,93 | 1,71 | 1,85 | 9,47% | 84.587,00 |
| 02.10.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 1,81% | 201.601,00 |
| 01.10.2025 | 1,60 | 1,69 | 1,60 | 1,66 | 2,15% | 282.100,00 |
| 30.09.2025 | 1,64 | 1,64 | 1,60 | 1,63 | -1,52% | 219.837,00 |
| 29.09.2025 | 1,74 | 1,75 | 1,63 | 1,65 | -5,17% | 313.462,00 |
| 26.09.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 1,75% | 132.417,00 |
| 25.09.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -3,39% | 378.712,00 |
| 24.09.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -2,75% | 123.432,00 |
| 23.09.2025 | 1,85 | 1,96 | 1,81 | 1,82 | -1,09% | 464.542,00 |
| 22.09.2025 | 1,69 | 1,87 | 1,67 | 1,84 | 8,88% | 583.479,00 |
| 19.09.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 5,62% | 913.796,00 |
| 18.09.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 2,56% | 271.405,00 |
| 17.09.2025 | 1,57 | 1,63 | 1,54 | 1,56 | -1,27% | 222.905,00 |
| 16.09.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,63% | 248.786,00 |
| 15.09.2025 | 1,69 | 1,72 | 1,58 | 1,59 | -6,47% | 313.771,00 |
| 12.09.2025 | 1,70 | 1,76 | 1,67 | 1,70 | 0,59% | 248.672,00 |
| 11.09.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 4,97% | 187.830,00 |
| 10.09.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -4,73% | 271.973,00 |
| 09.09.2025 | 1,70 | 1,74 | 1,63 | 1,69 | -0,59% | 424.157,00 |
| 08.09.2025 | 1,72 | 1,78 | 1,66 | 1,70 | -2,30% | 376.522,00 |
| 05.09.2025 | 1,74 | 1,80 | 1,68 | 1,74 | 0,00% | 304.193,00 |
| 04.09.2025 | 1,65 | 1,76 | 1,59 | 1,74 | 4,50% | 362.319,00 |
| 03.09.2025 | 1,75 | 1,80 | 1,60 | 1,67 | -3,76% | 469.438,00 |
| 02.09.2025 | 1,60 | 1,85 | 1,60 | 1,73 | 1,17% | 886.177,00 |
| 29.08.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -2,84% | 398.430,00 |
| 28.08.2025 | 1,86 | 1,89 | 1,71 | 1,76 | -5,38% | 879.729,00 |
| 27.08.2025 | 1,77 | 1,87 | 1,71 | 1,86 | 5,08% | 520.448,00 |
| 26.08.2025 | 1,68 | 1,78 | 1,62 | 1,77 | 5,99% | 830.036,00 |
| 25.08.2025 | 1,68 | 1,83 | 1,64 | 1,67 | -1,18% | 712.047,00 |
| 22.08.2025 | 1,55 | 1,74 | 1,53 | 1,69 | 10,46% | 1.075.868,00 |
| 21.08.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 1,32% | 407.694,00 |
| 20.08.2025 | 1,52 | 1,54 | 1,48 | 1,51 | -1,31% | 579.520,00 |
| 19.08.2025 | 1,60 | 1,61 | 1,51 | 1,53 | -4,38% | 723.373,00 |
| 18.08.2025 | 1,56 | 1,66 | 1,56 | 1,60 | 2,56% | 930.970,00 |
| 15.08.2025 | 1,51 | 1,59 | 1,49 | 1,56 | 3,31% | 887.844,00 |
| 14.08.2025 | 1,54 | 1,54 | 1,47 | 1,51 | -1,95% | 611.195,00 |
| 13.08.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -3,14% | 677.808,00 |
| 12.08.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 2,58% | 859.555,00 |
| 11.08.2025 | 1,56 | 1,60 | 1,53 | 1,55 | 0,00% | 895.731,00 |
| 08.08.2025 | 1,63 | 1,67 | 1,54 | 1,55 | -4,32% | 797.710,00 |
| 07.08.2025 | 1,61 | 1,71 | 1,59 | 1,62 | 0,62% | 1.145.592,00 |
| 06.08.2025 | 1,65 | 1,71 | 1,58 | 1,61 | -1,83% | 846.105,00 |
| 05.08.2025 | 1,65 | 1,72 | 1,57 | 1,64 | -0,61% | 1.582.910,00 |
| 04.08.2025 | 1,65 | 1,75 | 1,59 | 1,65 | 2,48% | 1.667.726,00 |
| 01.08.2025 | 1,85 | 1,88 | 1,59 | 1,61 | -12,50% | 1.881.310,00 |
| 31.07.2025 | 1,99 | 2,03 | 1,75 | 1,84 | -41,59% | 4.595.279,00 |
| 30.07.2025 | 3,39 | 3,39 | 3,10 | 3,15 | 1,94% | 467.788,00 |
| 29.07.2025 | 3,10 | 3,17 | 3,04 | 3,09 | 0,00% | 366.412,00 |